Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1998-03-06 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $26.15 | $68.05 | 6,900 | — | — |
| 2024-12-30 | $26.26 | $68.34 | 5,100 | — | — |
| 2024-12-27 | $26.64 | $69.33 | 15,100 | — | — |
| 2024-12-26 | $28.25 | $73.52 | 23,200 | — | — |
| 2024-12-24 | $27.72 | $72.14 | 6,600 | — | — |
| 2024-12-23 | $28.58 | $74.38 | 15,100 | — | — |
| 2024-12-20 | $31.12 | $80.99 | 41,900 | — | — |
| 2024-12-19 | $26.28 | $68.39 | 5,300 | — | — |
| 2024-12-18 | $26.61 | $69.25 | 14,300 | — | — |
| 2024-12-17 | $29.67 | $77.21 | 5,300 | — | — |
| 2024-12-16 | $28.93 | $75.29 | 21,200 | — | — |
| 2024-12-13 | $27.82 | $72.40 | 17,800 | — | — |
| 2024-12-12 | $28.80 | $74.95 | 16,700 | — | — |
| 2024-12-11 | $29.32 | $76.30 | 113,900 | — | — |
| 2024-12-10 | $30.61 | $79.66 | 25,000 | — | — |
| 2024-12-09 | $31.29 | $81.43 | 18,600 | — | — |
| 2024-12-06 | $32.28 | $84.01 | 29,500 | — | — |
| 2024-12-05 | $32.65 | $84.97 | 34,800 | — | — |
| 2024-12-04 | $28.05 | $73.00 | 20,200 | — | — |
| 2024-12-03 | $27.64 | $71.93 | 6,600 | — | — |
| 2024-12-02 | $27.94 | $72.71 | 11,600 | — | — |
| 2024-11-29 | $27.61 | $71.85 | 2,700 | — | — |
| 2024-11-27 | $27.77 | $71.49 | 4,000 | — | — |
| 2024-11-26 | $26.61 | $68.50 | 3,900 | — | — |
| 2024-11-25 | $27.55 | $70.92 | 7,600 | — | — |
| 2024-11-22 | $27.64 | $71.15 | 3,200 | — | — |
| 2024-11-21 | $27.81 | $71.59 | 3,000 | — | — |
| 2024-11-20 | $27.98 | $72.03 | 13,500 | — | — |
| 2024-11-19 | $28.56 | $73.52 | 6,000 | — | — |
| 2024-11-18 | $29.77 | $76.64 | 8,800 | — | — |
| 2024-11-15 | $31.14 | $80.16 | 12,200 | — | — |
| 2024-11-14 | $30.18 | $77.69 | 5,200 | — | — |
| 2024-11-13 | $29.00 | $74.66 | 31,900 | — | — |
| 2024-11-12 | $27.67 | $71.23 | 11,300 | — | — |
| 2024-11-11 | $28.67 | $73.81 | 10,900 | — | — |
| 2024-11-08 | $29.59 | $76.17 | 12,100 | — | — |
| 2024-11-07 | $29.01 | $74.68 | 30,300 | — | — |
| 2024-11-06 | $33.40 | $85.98 | 13,900 | — | — |
| 2024-11-05 | $30.53 | $78.59 | 2,900 | — | — |
| 2024-11-04 | $28.89 | $74.37 | 4,500 | — | — |
| 2024-11-01 | $28.05 | $72.21 | 6,200 | — | — |
| 2024-10-31 | $28.19 | $72.57 | 3,200 | — | — |
| 2024-10-30 | $29.73 | $76.53 | 3,100 | — | — |
| 2024-10-29 | $29.55 | $76.07 | 7,700 | — | — |
| 2024-10-28 | $29.08 | $74.86 | 8,000 | — | — |
| 2024-10-25 | $29.82 | $76.77 | 3,600 | — | — |
| 2024-10-24 | $29.77 | $76.64 | 2,400 | — | — |
| 2024-10-23 | $29.39 | $75.66 | 8,800 | — | — |
| 2024-10-22 | $29.57 | $76.12 | 3,800 | — | — |
| 2024-10-21 | $28.90 | $74.40 | 5,800 | — | — |
| 2024-10-18 | $30.83 | $79.37 | 1,600 | — | — |
| 2024-10-17 | $31.10 | $80.06 | 3,000 | — | — |
| 2024-10-16 | $30.99 | $79.78 | 4,000 | — | — |
| 2024-10-15 | $30.06 | $77.38 | 5,000 | — | — |
| 2024-10-14 | $30.56 | $78.67 | 2,000 | — | — |
| 2024-10-11 | $31.09 | $80.04 | 1,600 | — | — |
| 2024-10-10 | $29.69 | $76.43 | 5,300 | — | — |
| 2024-10-09 | $30.58 | $78.72 | 4,100 | — | — |
| 2024-10-08 | $28.98 | $74.60 | 5,300 | — | — |
| 2024-10-07 | $29.14 | $75.02 | 5,900 | — | — |
| 2024-10-04 | $29.62 | $76.25 | 2,600 | — | — |
| 2024-10-03 | $28.18 | $72.54 | 5,300 | — | — |
| 2024-10-02 | $28.31 | $72.88 | 12,800 | — | — |
| 2024-10-01 | $28.62 | $73.68 | 8,000 | — | — |
| 2024-09-30 | $29.21 | $75.20 | 4,800 | — | — |
| 2024-09-27 | $29.64 | $76.30 | 3,900 | — | — |
| 2024-09-26 | $29.03 | $74.73 | 4,900 | — | — |
| 2024-09-25 | $29.73 | $76.53 | 6,200 | — | — |
| 2024-09-24 | $28.21 | $72.62 | 25,400 | — | — |
| 2024-09-23 | $28.91 | $74.42 | 17,800 | — | — |
| 2024-09-20 | $28.30 | $72.85 | 30,400 | — | — |
| 2024-09-19 | $30.04 | $77.33 | 5,900 | — | — |
| 2024-09-18 | $27.85 | $71.69 | 3,500 | — | — |
| 2024-09-17 | $28.44 | $73.21 | 17,000 | — | — |
| 2024-09-16 | $28.78 | $74.09 | 6,200 | — | — |
| 2024-09-13 | $28.39 | $73.09 | 17,500 | — | — |
| 2024-09-12 | $27.80 | $71.57 | 7,700 | — | — |
| 2024-09-11 | $28.07 | $72.26 | 10,500 | — | — |
| 2024-09-10 | $27.53 | $70.87 | 7,800 | — | — |
| 2024-09-09 | $27.50 | $70.79 | 6,400 | — | — |
| 2024-09-06 | $25.43 | $65.47 | 20,200 | — | — |
| 2024-09-05 | $28.98 | $73.83 | 3,600 | — | — |
| 2024-09-04 | $28.98 | $73.83 | 4,400 | — | — |
| 2024-09-03 | $28.66 | $73.02 | 10,700 | — | — |
| 2024-08-30 | $29.87 | $76.10 | 4,200 | — | — |
| 2024-08-29 | $29.44 | $75.00 | 13,000 | — | — |
| 2024-08-28 | $28.35 | $72.23 | 8,900 | — | — |
| 2024-08-27 | $28.26 | $72.00 | 10,100 | — | — |
| 2024-08-26 | $27.08 | $68.99 | 8,200 | — | — |
| 2024-08-23 | $27.41 | $69.83 | 6,400 | — | — |
| 2024-08-22 | $27.10 | $69.04 | 8,500 | — | — |
| 2024-08-21 | $25.84 | $65.83 | 13,800 | — | — |
| 2024-08-20 | $26.18 | $66.70 | 35,400 | — | — |
| 2024-08-19 | $28.58 | $72.81 | 41,800 | — | — |
| 2024-08-16 | $34.50 | $82.80 | 46,200 | — | — |
| 2024-08-15 | $33.23 | $79.75 | 75,900 | — | — |
| 2024-08-14 | $31.17 | $74.81 | 42,700 | — | — |
| 2024-08-13 | $29.81 | $71.54 | 17,200 | — | — |
| 2024-08-12 | $26.58 | $63.79 | 12,700 | — | — |
| 2024-08-09 | $25.90 | $62.16 | 3,300 | — | — |
| 2024-08-08 | $26.78 | $64.27 | 16,300 | — | — |
| 2024-08-07 | $23.56 | $56.54 | 4,700 | — | — |
| 2024-08-06 | $23.12 | $55.49 | 5,800 | — | — |
| 2024-08-05 | $22.01 | $52.82 | 5,100 | — | — |
| 2024-08-02 | $23.25 | $55.80 | 1,400 | — | — |
| 2024-08-01 | $24.01 | $57.62 | 8,000 | — | — |
| 2024-07-31 | $25.64 | $61.54 | 6,600 | — | — |
| 2024-07-30 | $26.70 | $64.08 | 5,200 | — | — |
| 2024-07-29 | $25.15 | $60.36 | 1,600 | — | — |
| 2024-07-26 | $25.37 | $60.89 | 2,600 | — | — |
| 2024-07-25 | $25.17 | $60.41 | 7,200 | — | — |
| 2024-07-24 | $24.62 | $59.09 | 7,000 | — | — |
| 2024-07-23 | $24.08 | $57.79 | 3,800 | — | — |
| 2024-07-22 | $24.00 | $57.60 | 5,000 | — | — |
| 2024-07-19 | $23.94 | $57.46 | 5,000 | — | — |
| 2024-07-18 | $24.16 | $57.98 | 2,500 | — | — |
| 2024-07-17 | $24.40 | $58.56 | 10,500 | — | — |
| 2024-07-16 | $23.70 | $56.88 | 11,100 | — | — |
| 2024-07-15 | $22.14 | $53.14 | 6,100 | — | — |
| 2024-07-12 | $23.26 | $55.82 | 11,000 | — | — |
| 2024-07-11 | $23.94 | $57.46 | 10,700 | — | — |
| 2024-07-10 | $22.65 | $54.36 | 5,500 | — | — |
| 2024-07-09 | $21.71 | $52.10 | 19,100 | — | — |
| 2024-07-08 | $22.57 | $54.17 | 15,800 | — | — |
| 2024-07-05 | $22.58 | $54.19 | 10,900 | — | — |
| 2024-07-03 | $23.04 | $55.30 | 2,200 | — | — |
| 2024-07-02 | $23.36 | $56.06 | 8,100 | — | — |
| 2024-07-01 | $24.40 | $58.56 | 4,700 | — | — |
| 2024-06-28 | $24.67 | $59.21 | 42,500 | — | — |
| 2024-06-27 | $23.83 | $57.19 | 9,200 | — | — |
| 2024-06-26 | $24.18 | $58.03 | 13,800 | — | — |
| 2024-06-25 | $24.20 | $58.08 | 51,700 | — | — |
| 2024-06-24 | $23.01 | $55.22 | 18,800 | — | — |
| 2024-06-21 | $22.51 | $54.02 | 5,600 | — | — |
| 2024-06-20 | $22.97 | $55.13 | 2,000 | — | — |
| 2024-06-18 | $22.00 | $52.80 | 18,700 | — | — |
| 2024-06-17 | $22.00 | $52.80 | 48,000 | — | — |
| 2024-06-14 | $23.58 | $56.59 | 25,100 | — | — |
| 2024-06-13 | $23.72 | $56.93 | 2,100 | — | — |
| 2024-06-12 | $24.60 | $59.04 | 10,300 | — | — |
| 2024-06-11 | $23.75 | $57.00 | 3,600 | — | — |
| 2024-06-10 | $23.06 | $55.34 | 14,800 | — | — |
| 2024-06-07 | $23.89 | $56.62 | 10,800 | — | — |
| 2024-06-06 | $23.88 | $56.59 | 4,700 | — | — |
| 2024-06-05 | $24.59 | $58.27 | 15,600 | — | — |
| 2024-06-04 | $23.19 | $54.96 | 17,600 | — | — |
| 2024-06-03 | $23.92 | $56.69 | 6,100 | — | — |
| 2024-05-31 | $24.09 | $57.09 | 3,300 | — | — |
| 2024-05-30 | $24.65 | $58.42 | 7,800 | — | — |
| 2024-05-29 | $24.10 | $57.11 | 5,100 | — | — |
| 2024-05-28 | $25.11 | $59.51 | 11,500 | — | — |
| 2024-05-24 | $25.58 | $60.62 | 7,500 | — | — |
| 2024-05-23 | $24.70 | $58.54 | 9,900 | — | — |
| 2024-05-22 | $25.27 | $59.89 | 16,800 | — | — |
| 2024-05-21 | $24.40 | $57.82 | 8,500 | — | — |
| 2024-05-20 | $23.74 | $56.26 | 24,300 | — | — |
| 2024-05-17 | $24.62 | $58.35 | 10,400 | — | — |
| 2024-05-16 | $23.41 | $55.48 | 6,000 | — | — |
| 2024-05-15 | $23.20 | $54.98 | 14,900 | — | — |
| 2024-05-14 | $22.00 | $52.14 | 24,500 | — | — |
| 2024-05-13 | $21.28 | $50.43 | 117,500 | — | — |
| 2024-05-10 | $24.95 | $59.13 | 11,800 | — | — |
| 2024-05-09 | $25.68 | $60.86 | 33,700 | — | — |
| 2024-05-08 | $27.60 | $65.41 | 26,300 | — | — |
| 2024-05-07 | $34.18 | $81.00 | 6,400 | — | — |
| 2024-05-06 | $34.67 | $82.16 | 14,700 | — | — |
| 2024-05-03 | $32.66 | $77.40 | 5,500 | — | — |
| 2024-05-02 | $30.20 | $71.57 | 5,600 | — | — |
| 2024-05-01 | $31.42 | $74.46 | 9,500 | — | — |
| 2024-04-30 | $31.49 | $74.63 | 12,500 | — | — |
| 2024-04-29 | $33.78 | $80.05 | 24,400 | — | — |
| 2024-04-26 | $34.27 | $81.21 | 33,800 | — | — |
| 2024-04-25 | $32.41 | $76.81 | 11,500 | — | — |
| 2024-04-24 | $32.27 | $76.47 | 5,000 | — | — |
| 2024-04-23 | $31.86 | $75.50 | 8,800 | — | — |
| 2024-04-22 | $31.53 | $74.72 | 7,500 | — | — |
| 2024-04-19 | $31.36 | $74.32 | 3,600 | — | — |
| 2024-04-18 | $31.72 | $75.17 | 6,300 | — | — |
| 2024-04-17 | $31.27 | $74.11 | 27,600 | — | — |
| 2024-04-16 | $30.83 | $73.06 | 32,700 | — | — |
| 2024-04-15 | $31.53 | $74.72 | 31,800 | — | — |
| 2024-04-12 | $33.10 | $78.44 | 14,200 | — | — |
| 2024-04-11 | $33.31 | $78.94 | 15,800 | — | — |
| 2024-04-10 | $35.17 | $83.35 | 15,900 | — | — |
| 2024-04-09 | $34.25 | $81.17 | 14,400 | — | — |
| 2024-04-08 | $36.00 | $85.31 | 24,900 | — | — |
| 2024-04-05 | $34.29 | $81.26 | 20,100 | — | — |
| 2024-04-04 | $35.00 | $82.94 | 15,500 | — | — |
| 2024-04-03 | $33.14 | $78.54 | 15,100 | — | — |
| 2024-04-02 | $31.17 | $73.87 | 12,400 | — | — |
| 2024-04-01 | $32.28 | $76.50 | 33,100 | — | — |
| 2024-03-28 | $34.30 | $81.29 | 8,000 | — | — |
| 2024-03-27 | $34.36 | $81.43 | 8,500 | — | — |
| 2024-03-26 | $34.50 | $81.76 | 5,700 | — | — |
| 2024-03-25 | $35.81 | $84.86 | 10,000 | — | — |
| 2024-03-22 | $35.48 | $84.08 | 10,600 | — | — |
| 2024-03-21 | $37.90 | $89.82 | 22,400 | — | — |
| 2024-03-20 | $36.00 | $85.31 | 7,200 | — | — |
| 2024-03-19 | $35.24 | $83.51 | 17,500 | — | — |
| 2024-03-18 | $31.84 | $75.46 | 29,400 | — | — |
| 2024-03-15 | $29.93 | $70.93 | 41,500 | — | — |
| 2024-03-14 | $30.50 | $72.28 | 11,600 | — | — |
| 2024-03-13 | $32.10 | $76.07 | 8,600 | — | — |
| 2024-03-12 | $32.43 | $76.85 | 12,800 | — | — |
| 2024-03-11 | $35.51 | $84.15 | 55,500 | — | — |
| 2024-03-08 | $29.35 | $69.55 | 6,600 | — | — |
| 2024-03-07 | $30.25 | $70.98 | 7,300 | — | — |
| 2024-03-06 | $30.40 | $71.33 | 25,400 | — | — |
| 2024-03-05 | $29.90 | $70.16 | 26,400 | — | — |
| 2024-03-04 | $27.77 | $65.16 | 28,100 | — | — |
| 2024-03-01 | $23.30 | $54.67 | 14,700 | — | — |
| 2024-02-29 | $23.31 | $54.69 | 6,600 | — | — |
| 2024-02-28 | $22.55 | $52.91 | 4,000 | — | — |
| 2024-02-27 | $22.56 | $52.93 | 6,100 | — | — |
| 2024-02-26 | $22.40 | $52.56 | 4,900 | — | — |
| 2024-02-23 | $23.42 | $54.95 | 12,200 | — | — |
| 2024-02-22 | $22.24 | $52.18 | 11,600 | — | — |
| 2024-02-21 | $21.60 | $50.68 | 11,700 | — | — |
| 2024-02-20 | $22.41 | $52.58 | 19,700 | — | — |
| 2024-02-16 | $24.19 | $56.76 | 13,100 | — | — |
| 2024-02-15 | $26.06 | $61.15 | 8,200 | — | — |
| 2024-02-14 | $24.09 | $56.52 | 3,300 | — | — |
| 2024-02-13 | $23.10 | $54.20 | 5,000 | — | — |
| 2024-02-12 | $24.41 | $57.27 | 3,800 | — | — |
| 2024-02-09 | $24.36 | $57.16 | 2,900 | — | — |
| 2024-02-08 | $23.48 | $55.09 | 2,900 | — | — |
| 2024-02-07 | $23.52 | $55.19 | 2,800 | — | — |
| 2024-02-06 | $23.79 | $55.82 | 4,900 | — | — |
| 2024-02-05 | $24.50 | $57.49 | 7,100 | — | — |
| 2024-02-02 | $24.51 | $57.51 | 3,500 | — | — |
| 2024-02-01 | $24.99 | $58.64 | 8,000 | — | — |
| 2024-01-31 | $24.12 | $56.59 | 4,800 | — | — |
| 2024-01-30 | $24.17 | $56.71 | 31,500 | — | — |
| 2024-01-29 | $24.65 | $57.84 | 12,400 | — | — |
| 2024-01-26 | $22.56 | $52.93 | 4,300 | — | — |
| 2024-01-25 | $22.87 | $53.66 | 16,700 | — | — |
| 2024-01-24 | $22.03 | $51.69 | 8,500 | — | — |
| 2024-01-23 | $21.80 | $51.15 | 5,700 | — | — |
| 2024-01-22 | $22.46 | $52.70 | 7,400 | — | — |
| 2024-01-19 | $22.26 | $52.23 | 18,500 | — | — |
| 2024-01-18 | $22.85 | $53.61 | 9,600 | — | — |
| 2024-01-17 | $23.32 | $54.72 | 28,300 | — | — |
| 2024-01-16 | $26.33 | $61.78 | 33,100 | — | — |
| 2024-01-12 | $29.60 | $69.45 | 87,800 | — | — |
| 2024-01-11 | $23.25 | $54.55 | 6,200 | — | — |
| 2024-01-10 | $23.43 | $54.97 | 5,100 | — | — |
| 2024-01-09 | $23.94 | $56.17 | 13,900 | — | — |
| 2024-01-08 | $24.26 | $56.92 | 13,600 | — | — |
| 2024-01-05 | $23.86 | $55.98 | 6,100 | — | — |
| 2024-01-04 | $24.61 | $57.74 | 13,300 | — | — |
| 2024-01-03 | $24.69 | $57.93 | 8,900 | — | — |
| 2024-01-02 | $26.00 | $61.00 | 12,700 | — | — |